Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.30	10.37	10.27	10.27	12,880,357	+0.02(+0.17%)
Mar 30, 2005	10.13	10.27	10.13	10.26	11,465,506	+0.13(+1.31%)
Mar 29, 2005	10.11	10.20	10.09	10.12	9,951,985	+0.01(+0.10%)
Mar 28, 2005	10.07	10.18	10.07	10.11	9,901,049	+0.08(+0.82%)
Mar 24, 2005	10.09	10.17	10.03	10.03	10,068,409	-0.06(-0.60%)
Mar 23, 2005	10.02	10.14	9.989	10.09	14,431,425	+0.06(+0.62%)
Mar 22, 2005	10.19	10.25	10.03	10.03	14,779,244	-0.14(-1.37%)
Mar 21, 2005	10.20	10.22	10.14	10.17	11,391,285	-0.03(-0.32%)
Mar 18, 2005	10.29	10.30	10.14	10.20	23,342,864	-0.04(-0.37%)
Mar 17, 2005	10.19	10.29	10.18	10.24	9,796,266	+0.01(+0.12%)
Mar 16, 2005	10.26	10.29	10.21	10.23	11,703,885	-0.08(-0.75%)
Mar 15, 2005	10.38	10.42	10.29	10.30	10,024,750	-0.02(-0.20%)
Mar 14, 2005	10.27	10.35	10.27	10.32	11,532,159	+0.05(+0.50%)
Mar 11, 2005	10.37	10.39	10.24	10.27	9,559,633	-0.07(-0.68%)
Mar 10, 2005	10.28	10.39	10.28	10.34	9,732,524	+0.08(+0.79%)
Mar 09, 2005	10.37	10.39	10.25	10.26	11,978,939	-0.18(-1.73%)
Mar 08, 2005	10.40	10.47	10.36	10.44	9,695,268	+0.01(+0.10%)
Mar 07, 2005	10.39	10.50	10.39	10.43	10,072,775	+0.04(+0.38%)
Mar 04, 2005	10.30	10.41	10.27	10.39	10,453,775	+0.19(+1.84%)
Mar 03, 2005	10.27	10.30	10.21	10.21	10,563,505	-0.02(-0.15%)
Mar 02, 2005	10.26	10.31	10.22	10.22	11,872,119	-0.06(-0.58%)
Mar 01, 2005	10.25	10.34	10.25	10.28	10,662,757	+0.08(+0.79%)
Feb 28, 2005	10.26	10.29	10.17	10.20	14,969,890	-0.09(-0.87%)
Feb 25, 2005	10.26	10.33	10.22	10.29	9,666,453	+0.04(+0.35%)
Feb 24, 2005	10.30	10.31	10.22	10.25	16,681,624	+0.03(+0.34%)
Feb 23, 2005	10.18	10.24	10.15	10.22	15,164,319	+0.11(+1.12%)
Feb 22, 2005	10.26	10.28	10.10	10.11	15,582,575	-0.17(-1.64%)
Feb 18, 2005	10.38	10.39	10.26	10.27	13,433,083	-0.10(-0.98%)
Feb 17, 2005	10.43	10.45	10.38	10.38	8,597,383	-0.06(-0.59%)
Feb 16, 2005	10.51	10.52	10.43	10.44	9,514,810	-0.09(-0.88%)
Feb 15, 2005	10.56	10.58	10.52	10.53	11,481,805	-0.00(-0.02%)
Feb 14, 2005	10.48	10.53	10.47	10.53	9,251,981	+0.17(+1.67%)
Feb 11, 2005	10.40	10.43	10.34	10.36	13,207,220	-0.02(-0.22%)
Feb 10, 2005	10.50	10.53	10.38	10.38	12,084,594	-0.08(-0.79%)
Feb 09, 2005	10.57	10.58	10.46	10.46	8,248,982	-0.09(-0.86%)
Feb 08, 2005	10.65	10.65	10.53	10.55	10,500,345	+0.00(+0.03%)
Feb 07, 2005	10.48	10.57	10.40	10.55	10,300,385	+0.08(+0.72%)
Feb 04, 2005	10.50	10.50	10.41	10.48	8,641,042	-0.01(-0.12%)
Feb 03, 2005	10.42	10.49	10.40	10.49	8,253,930	+0.05(+0.44%)
Feb 02, 2005	10.52	10.52	10.40	10.44	12,216,736	-0.18(-1.65%)
Feb 01, 2005	10.57	10.68	10.54	10.62	11,692,243	+0.09(+0.82%)
Jan 31, 2005	10.49	10.55	10.46	10.53	9,561,089	+0.13(+1.29%)
Jan 28, 2005	10.37	10.45	10.34	10.40	8,846,823	+0.02(+0.15%)
Jan 27, 2005	10.39	10.47	10.34	10.38	8,903,289	-0.08(-0.72%)
Jan 26, 2005	10.39	10.49	10.39	10.46	10,594,940	+0.09(+0.89%)
Jan 25, 2005	10.30	10.39	10.30	10.36	10,872,031	+0.07(+0.63%)
Jan 24, 2005	10.33	10.41	10.27	10.30	11,597,066	-0.03(-0.28%)
Jan 21, 2005	10.38	10.41	10.31	10.33	9,834,687	-0.07(-0.69%)
Jan 20, 2005	10.38	10.44	10.36	10.40	10,044,251	-0.08(-0.75%)
Jan 19, 2005	10.55	10.56	10.47	10.48	9,045,327	-0.08(-0.75%)
Jan 18, 2005	10.33	10.57	10.32	10.56	14,668,059	+0.13(+1.27%)
Jan 14, 2005	10.42	10.45	10.36	10.43	14,778,662	+0.01(+0.08%)
Jan 13, 2005	10.51	10.55	10.39	10.42	15,656,504	-0.09(-0.88%)
Jan 12, 2005	10.63	10.64	10.50	10.51	16,691,229	-0.14(-1.34%)
Jan 11, 2005	10.66	10.68	10.60	10.65	10,901,428	-0.02(-0.19%)
Jan 10, 2005	10.66	10.73	10.59	10.67	11,185,504	-0.01(-0.06%)
Jan 07, 2005	10.71	10.75	10.66	10.68	9,566,037	-0.01(-0.13%)
Jan 06, 2005	10.67	10.70	10.62	10.69	12,934,204	+0.04(+0.35%)
Jan 05, 2005	10.66	10.78	10.64	10.66	11,198,311	+0.01(+0.11%)
Jan 04, 2005	10.64	10.74	10.61	10.64	13,449,092	+0.01(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.